Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.712 8.927 8.682 8.855 511,642 +0.13(+1.44%)
Apr 28, 2005 8.700 8.903 8.700 8.730 546,712 +0.08(+0.90%)
Apr 27, 2005 8.354 8.730 8.354 8.652 402,798 +0.32(+3.87%)
Apr 26, 2005 8.354 8.467 8.264 8.330 167,509 -0.10(-1.13%)
Apr 25, 2005 8.342 8.569 8.342 8.426 178,762 +0.04(+0.50%)
Apr 22, 2005 8.581 8.628 8.330 8.384 144,484 -0.22(-2.57%)
Apr 21, 2005 8.622 8.760 8.503 8.605 163,049 +0.10(+1.12%)
Apr 20, 2005 8.801 8.837 8.503 8.509 270,611 -0.23(-2.60%)
Apr 19, 2005 8.831 8.837 8.628 8.736 309,724 -0.07(-0.81%)
Apr 18, 2005 8.742 8.992 8.742 8.807 254,171 +0.02(+0.20%)
Apr 15, 2005 8.855 9.034 8.766 8.790 161,987 -0.13(-1.47%)
Apr 14, 2005 8.980 9.082 8.921 8.921 115,250 -0.07(-0.73%)
Apr 13, 2005 9.249 9.249 8.974 8.986 140,110 -0.26(-2.78%)
Apr 12, 2005 8.945 9.267 8.945 9.243 574,172 +0.23(+2.58%)
Apr 11, 2005 9.034 9.070 8.969 9.010 117,484 +0.04(+0.40%)
Apr 08, 2005 9.130 9.130 8.974 8.974 93,652 -0.10(-1.05%)
Apr 07, 2005 8.963 9.148 8.885 9.070 81,054 +0.08(+0.93%)
Apr 06, 2005 9.082 9.082 8.974 8.986 199,550 +0.00(+0.00%)
Apr 05, 2005 9.064 9.070 8.957 8.986 151,818 +0.01(+0.13%)
Apr 04, 2005 8.867 9.040 8.807 8.974 173,562 +0.05(+0.53%)
Apr 01, 2005 9.136 9.159 8.849 8.927 441,233 -0.14(-1.58%)
Mar 31, 2005 9.052 9.094 8.974 9.070 257,995 -0.06(-0.65%)
Mar 30, 2005 9.022 9.130 9.022 9.130 124,652 +0.15(+1.66%)
Mar 29, 2005 8.986 9.094 8.969 8.980 166,213 -0.07(-0.73%)
Mar 28, 2005 9.034 9.094 8.998 9.046 166,527 +0.00(+0.00%)
Mar 24, 2005 8.951 9.094 8.951 9.046 146,566 +0.05(+0.60%)
Mar 23, 2005 9.010 9.022 8.951 8.992 147,336 -0.07(-0.72%)
Mar 22, 2005 9.130 9.267 9.028 9.058 104,945 -0.07(-0.78%)
Mar 21, 2005 9.237 9.237 9.094 9.130 115,793 -0.01(-0.07%)
Mar 18, 2005 9.106 9.285 9.106 9.136 730,095 -0.08(-0.84%)
Mar 17, 2005 9.010 9.213 9.010 9.213 184,842 +0.20(+2.25%)
Mar 16, 2005 9.100 9.183 9.010 9.010 414,684 -0.16(-1.76%)
Mar 15, 2005 9.255 9.255 9.100 9.171 163,989 +0.00(+0.00%)
Mar 14, 2005 9.100 9.225 9.100 9.171 90,694 +0.04(+0.46%)
Mar 11, 2005 9.189 9.201 9.100 9.130 171,452 -0.01(-0.13%)
Mar 10, 2005 9.219 9.267 9.112 9.142 291,833 -0.16(-1.73%)
Mar 09, 2005 9.404 9.404 9.273 9.303 119,644 -0.02(-0.26%)
Mar 08, 2005 9.291 9.428 9.279 9.327 757,470 -0.04(-0.45%)
Mar 07, 2005 9.356 9.440 9.350 9.368 240,000 -0.07(-0.70%)
Mar 04, 2005 9.189 9.440 9.183 9.434 196,325 +0.20(+2.13%)
Mar 03, 2005 9.303 9.303 9.124 9.237 271,754 -0.01(-0.06%)
Mar 02, 2005 9.303 9.356 9.207 9.243 251,741 -0.14(-1.53%)
Mar 01, 2005 9.368 9.464 9.219 9.386 233,221 +0.07(+0.77%)
Feb 28, 2005 9.285 9.338 9.195 9.315 320,582 +0.04(+0.39%)
Feb 25, 2005 9.136 9.279 9.136 9.279 296,802 +0.13(+1.37%)
Feb 24, 2005 9.124 9.195 9.040 9.153 482,400 +0.03(+0.33%)
Feb 23, 2005 9.297 9.321 9.124 9.124 302,957 -0.10(-1.10%)
Feb 22, 2005 9.338 9.368 9.189 9.225 280,521 -0.11(-1.21%)
Feb 18, 2005 9.452 9.452 9.237 9.338 240,798 -0.05(-0.56%)
Feb 17, 2005 9.500 9.571 9.391 9.391 278,687 -0.16(-1.64%)
Feb 16, 2005 9.500 9.607 9.458 9.547 309,262 +0.03(+0.31%)
Feb 15, 2005 9.559 9.565 9.446 9.517 197,158 +0.05(+0.57%)
Feb 14, 2005 9.607 9.661 9.446 9.464 141,320 -0.13(-1.37%)
Feb 11, 2005 9.476 9.649 9.380 9.595 173,158 +0.04(+0.41%)
Feb 10, 2005 9.512 9.577 9.350 9.556 299,394 +0.13(+1.42%)
Feb 09, 2005 9.774 9.780 9.398 9.422 171,797 -0.26(-2.65%)
Feb 08, 2005 9.744 9.804 9.619 9.679 172,500 -0.05(-0.55%)
Feb 07, 2005 9.786 9.786 9.637 9.732 158,431 -0.04(-0.43%)
Feb 04, 2005 9.834 9.834 9.691 9.774 519,405 -0.03(-0.30%)
Feb 03, 2005 9.876 9.917 9.696 9.804 199,974 -0.08(-0.84%)
Feb 02, 2005 9.750 9.953 9.750 9.887 205,470 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.